CTCP Vincom Retail (vre)

25.50
-0.30
(-1.16%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		1.70 7.05% 128,897,400 -997,312 0
24.10
35
25.50
2 tháng
(2026-07-20) 		2.55 10.97% 267,005,000 -997,312 0
21.30
35
25.50
3 tháng
(2026-06-22) 		-3.85 -12.98% 362,312,400 -997,312 0
21.30
35
25.50
6 tháng
(2026-03-23) 		1.32 5.38% 820,759,900 -997,312 0
21.30
35.35
25.50
12 tháng
(2025-09-23) 		-1.53 -5.60% 2,178,604,300 -997,312 0
21.30
41.91
25.50
24 tháng
(2024-09-30) 		7.35 39.87% 4,263,668,200 -997,312 0
15.55
41.91
25.50
36 tháng
(2023-10-04) 		-0.28 -1.06% 6,351,652,400 -997,312 0
15.55
41.91
25.50
60 tháng
(2021-10-14) 		-3.85 -12.98% 8,414,697,000 48,824,789 1,424.8
15.55
41.91
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2019
31.52
 1,854,430 31.89 32.13 31.42 3,906,420 3,623,720 9.5
16/04/2019
31.89
 2,634,720 32.78 32.78 31.33 839,350 1,073,550 -7.9
12/04/2019
32.78
 1,032,540 32.64 32.88 32.18 559,700 72,830 17.0
11/04/2019
32.64
 650,930 32.83 33.16 32.50 104,320 55,500 1.7
10/04/2019
32.83
 2,632,930 32.46 33.02 32.03 1,273,610 347,940 32.1
09/04/2019
32.46
 3,127,600 33.58 34.00 32.27 228,300 1,261,100 -36.1
08/04/2019
33.58
 1,168,690 33.58 33.96 33.21 596,300 740,020 -5.1
05/04/2019
33.58
 1,466,970 33.30 34.00 33.44 665,580 654,500 0.4
04/04/2019
33.30
 1,858,440 33.30 33.91 33.11 754,540 735,300 0.7
03/04/2019
33.30
 2,601,580 33.77 33.77 32.97 1,491,120 1,502,810 -0.4
02/04/2019
33.77
 3,250,020 33.86 34.90 33.68 1,186,980 1,018,650 6.3
01/04/2019
33.86
 3,530,060 32.46 33.91 32.55 1,946,500 1,022,600 33.1
29/03/2019
32.46
 4,544,300 31.71 33.07 31.71 5,577,630 5,057,790 18.2
28/03/2019
31.71
 1,706,660 31.85 32.13 31.42 2,264,230 2,412,290 -5.0
27/03/2019
31.85
 2,343,980 30.86 32.27 30.67 3,968,930 4,271,990 -9.9
26/03/2019
30.86
 3,098,380 31.28 31.80 29.97 4,705,890 6,089,520 -45.2
25/03/2019
31.28
 5,659,310 32.83 32.83 30.53 1,195,100 3,871,140 -88.2
22/03/2019
32.83
 2,962,930 32.36 33.30 32.64 2,240,880 2,662,970 -14.9
21/03/2019
32.36
 3,612,740 33.91 34.38 32.36 1,533,230 2,412,810 -32.0
20/03/2019
33.91
 4,855,120 35.36 35.36 33.49 67,445,280 69,675,680 -80.8
19/03/2019
35.36
 1,903,060 35.65 35.79 34.71 1,562,300 1,384,640 6.6
18/03/2019
35.65
 1,512,670 35.18 36.11 35.27 592,840 668,670 -2.9
15/03/2019
35.18
 2,999,450 35.65 35.65 34.75 1,127,910 1,259,240 -4.9
14/03/2019
35.65
 4,400,440 35.46 37.48 35.36 2,386,450 1,131,800 48.6
13/03/2019
35.46
 4,918,140 34.43 35.55 34.52 2,145,460 504,570 61.7
12/03/2019
34.43
 3,752,290 33.30 34.52 33.39 909,220 24,950 32.2
11/03/2019
33.30
 2,248,780 32.55 33.30 32.13 1,337,210 58,060 44.7
08/03/2019
32.55
 1,264,280 32.83 33.02 32.36 245,230 20,750 7.8
07/03/2019
32.83
 2,793,560 32.36 33.25 32.27 956,590 25,140 32.7
06/03/2019
32.36
 1,289,640 32.08 32.36 31.71 657,560 294,914 12.4
05/03/2019
32.08
 2,071,350 32.22 32.46 31.80 3,343,200 2,347,970 34.3
04/03/2019
32.22
 1,639,580 31.89 32.55 31.89 1,370,880 1,738,560 -12.5
01/03/2019
31.89
 1,236,900 30.96 31.89 31.14 604,490 531,940 2.4
28/02/2019
30.96
 4,831,010 32.36 32.36 30.96 2,367,530 3,184,800 -27.2
27/02/2019
32.36
 1,418,370 32.36 33.02 32.32 427,020 422,200 0.2
26/02/2019
32.36
 2,184,700 31.80 32.64 31.24 1,853,260 1,671,100 6.2
25/02/2019
31.80
 3,408,000 32.83 33.58 31.14 1,333,910 2,891,390 -53.0
22/02/2019
32.83
 4,170,500 31.89 33.72 31.89 2,169,370 1,506,700 23.3
21/02/2019
31.89
 3,820,470 30.11 31.89 29.97 1,403,260 602,570 26.7
20/02/2019
30.11
 1,960,580 29.64 30.35 29.64 3,689,930 2,758,890 29.8
19/02/2019
29.64
 3,160,210 29.69 30.30 29.41 3,687,890 3,015,680 21.4
18/02/2019
29.69
 1,364,860 29.03 29.74 28.99 544,540 32,820 16.0
15/02/2019
29.03
 1,853,120 29.55 29.55 28.94 4,706,120 4,237,340 14.6
14/02/2019
29.55
 2,560,640 28.52 29.55 28.56 2,962,500 1,685,610 39.8
13/02/2019
28.52
 1,989,390 27.86 28.61 27.91 1,003,070 1,002,430 0.1
12/02/2019
27.86
 2,751,810 27.58 28.61 27.48 1,156,610 2,206,540 -31.3
11/02/2019
27.58
 844,700 27.20 27.63 27.34 6,650,355 6,690,825 -1.2
01/02/2019
27.20
 1,869,640 27.39 27.48 25.84 5,059,892 3,007,472 59.4
31/01/2019
27.39
 1,650,390 27.48 27.67 27.16 2,091,460 2,214,180 -3.5
30/01/2019
27.48
 666,640 27.58 27.63 27.34 1,488,460 1,394,300 2.8
29/01/2019
27.58
 1,013,990 27.44 27.63 27.30 693,640 426,020 7.8
28/01/2019
27.44
 795,190 27.39 27.58 27.39 373,200 311,960 1.8
25/01/2019
27.39
 476,020 27.39 27.58 27.30 136,890 327,420 -5.6
24/01/2019
27.39
 806,970 27.30 27.86 26.97 2,114,240 2,497,360 -11.2
23/01/2019
27.30
 574,730 27.16 27.39 26.69 2,889,780 2,985,360 -2.7
22/01/2019
27.16
 644,870 27.48 27.67 27.11 185,010 445,180 -7.6
21/01/2019
27.48
 470,290 27.44 27.86 27.20 50,130 12,420 1.1
18/01/2019
27.44
 664,540 28.24 28.70 27.44 19,832,375 19,853,675 -0.6
17/01/2019
28.24
 1,081,730 29.50 29.50 28.24 2,296,870 2,163,970 4.0
16/01/2019
29.50
 1,559,790 29.08 29.50 28.80 1,207,500 91,100 34.7
15/01/2019
29.08
 1,723,800 28.47 29.08 28.33 1,233,910 74,640 35.7
14/01/2019
28.47
 1,377,450 28.05 28.47 27.95 1,670,080 567,740 33.1
11/01/2019
28.05
 1,834,420 27.63 28.14 27.63 1,215,600 52,110 34.7
10/01/2019
27.63
 1,055,420 27.25 27.67 27.20 1,470,700 650,060 24.1
09/01/2019
27.25
 2,139,870 25.89 27.34 25.89 1,870,040 454,660 40.6
08/01/2019
25.89
 687,890 26.17 26.17 25.80 1,020,020 850,530 4.7
07/01/2019
26.17
 905,730 25.80 26.73 26.12 1,112,820 917,430 5.5
04/01/2019
25.80
 982,790 25.98 26.08 25.05 222,010 157,710 1.7
03/01/2019
25.98
 1,247,100 27.02 27.16 25.80 1,806,392 1,469,432 9.3
02/01/2019
27.02
 2,061,280 26.17 27.58 26.64 2,536,330 2,062,350 13.6
28/12/2018
26.17
 2,200,470 27.39 27.48 26.17 256,570 1,463,690 -34.4
27/12/2018
27.39
 2,017,410 27.39 28.05 27.30 203,640 1,741,360 -45.0
26/12/2018
27.39
 1,015,230 27.95 28.05 27.39 824,150 1,076,370 -7.5
25/12/2018
27.95
 1,121,900 27.81 28.09 27.11 186,800 208,150 -0.6
24/12/2018
27.81
 561,130 27.48 27.86 27.34 69,130 219,050 -4.4
21/12/2018
27.48
 2,017,450 28.24 28.24 27.48 425,790 1,366,580 -27.7
20/12/2018
28.24
 1,171,150 29.17 29.27 28.24 682,940 987,020 -9.2
19/12/2018
29.17
 735,120 29.64 29.74 29.17 839,420 779,000 1.9
18/12/2018
29.64
 1,241,410 30.02 30.02 29.08 585,180 191,160 12.4
17/12/2018
30.02
 1,643,870 30.21 30.30 29.83 1,240,250 1,185,880 1.7
14/12/2018
30.21
 1,014,790 30.67 30.67 30.21 536,920 393,610 4.7
13/12/2018
30.67
 1,262,550 30.77 30.91 30.67 456,970 560,900 -3.4
12/12/2018
30.77
 1,355,590 30.44 30.77 30.44 4,984,470 4,754,020 7.5
11/12/2018
30.44
 1,487,680 30.02 30.44 29.92 2,131,020 1,834,960 9.6
10/12/2018
30.02
 2,467,410 30.96 30.96 29.92 1,138,400 1,304,710 -5.4
07/12/2018
30.96
 1,466,260 30.96 31.14 30.67 504,280 155,390 11.5
06/12/2018
30.96
 1,892,180 30.91 31.05 30.49 992,900 560,240 14.2
05/12/2018
30.91
 2,079,660 30.67 31.10 30.25 748,350 487,130 8.6
04/12/2018
30.67
 3,729,070 29.41 31.14 29.74 2,424,840 1,312,710 36.1
03/12/2018
29.41
 2,013,330 28.80 29.60 28.80 1,052,180 1,406,010 -11.1
30/11/2018
28.80
 1,809,290 29.27 29.64 28.80 837,890 1,251,150 -12.8
29/11/2018
29.27
 1,953,160 29.08 29.83 29.17 270,510 501,940 -7.3
28/11/2018
29.08
 636,790 28.89 29.08 28.80 372,220 408,810 -1.1
27/11/2018
28.89
 1,060,950 29.03 29.45 28.89 217,900 307,680 -2.8
26/11/2018
29.03
 718,840 28.89 29.27 28.70 274,420 214,740 1.8
23/11/2018
28.89
 883,420 29.36 29.55 28.89 4,030 3,510 0.0
22/11/2018
29.36
 763,390 29.64 29.97 29.36 262,470 326,290 -2.0
21/11/2018
29.64
 1,678,690 28.75 29.69 28.28 211,510 99,920 3.5
20/11/2018
28.75
 1,445,630 28.28 28.75 28.19 310,990 662,690 -10.6
19/11/2018
28.28
 707,980 28.14 28.52 28.09 195,420 328,720 -4.0

Chính sách bảo mật | Điều khoản sử dụng |